Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.10 | 10.24 | 10.08 | 10.20 | 67,169 | -0.11(-1.09%) |
Mar 28, 2003 | 10.23 | 10.31 | 10.23 | 10.31 | 1,247,441 | +0.08(+0.83%) |
Mar 27, 2003 | 10.20 | 10.23 | 10.20 | 10.23 | 33,762 | -0.24(-2.31%) |
Mar 26, 2003 | 10.52 | 10.52 | 10.47 | 10.47 | 4,620 | +0.12(+1.14%) |
Mar 25, 2003 | 10.35 | 10.50 | 10.33 | 10.35 | 55,264 | +0.21(+2.11%) |
Mar 24, 2003 | 10.30 | 10.30 | 10.14 | 10.14 | 26,121 | -0.47(-4.46%) |
Mar 21, 2003 | 10.52 | 10.61 | 10.44 | 10.61 | 15,637 | +0.11(+1.07%) |
Mar 20, 2003 | 10.47 | 10.50 | 10.38 | 10.50 | 23,278 | -0.03(-0.27%) |
Mar 19, 2003 | 10.57 | 10.57 | 10.47 | 10.52 | 10,306 | +0.14(+1.30%) |
Mar 18, 2003 | 10.41 | 10.41 | 10.30 | 10.39 | 6,041 | -0.11(-1.07%) |
Mar 17, 2003 | 10.04 | 10.55 | 9.983 | 10.50 | 61,305 | +0.43(+4.24%) |
Mar 14, 2003 | 10.01 | 10.07 | 9.966 | 10.07 | 35,895 | +0.12(+1.19%) |
Mar 13, 2003 | 9.713 | 9.955 | 9.713 | 9.955 | 3,376 | +0.34(+3.57%) |
Mar 12, 2003 | 9.764 | 9.764 | 9.511 | 9.612 | 14,393 | -0.21(-2.12%) |
Mar 11, 2003 | 9.769 | 9.843 | 9.769 | 9.820 | 16,703 | +0.06(+0.58%) |
Mar 10, 2003 | 9.882 | 9.882 | 9.764 | 9.764 | 3,198 | -0.32(-3.13%) |
Mar 07, 2003 | 10.08 | 10.08 | 10.08 | 10.08 | 177 | -0.06(-0.56%) |
Mar 06, 2003 | 10.29 | 10.29 | 10.14 | 10.14 | 1,776 | -0.19(-1.80%) |
Mar 05, 2003 | 10.32 | 10.32 | 10.32 | 10.32 | 710 | +0.16(+1.61%) |
Mar 04, 2003 | 10.16 | 10.16 | 10.16 | 10.16 | 1,066 | -0.28(-2.64%) |
Mar 03, 2003 | 10.47 | 10.47 | 10.33 | 10.43 | 2,487 | +0.08(+0.82%) |
Feb 28, 2003 | 10.22 | 10.35 | 10.22 | 10.35 | 95,246 | +0.24(+2.39%) |
Feb 27, 2003 | 10.19 | 10.19 | 10.11 | 10.11 | 9,062 | +0.07(+0.67%) |
Feb 26, 2003 | 10.04 | 10.04 | 10.04 | 10.04 | 888 | -0.14(-1.38%) |
Feb 25, 2003 | 10.10 | 10.18 | 10.08 | 10.18 | 710 | -0.07(-0.66%) |
Feb 24, 2003 | 10.24 | 10.25 | 10.19 | 10.25 | 17,059 | -0.23(-2.15%) |
Feb 21, 2003 | 10.35 | 10.49 | 10.35 | 10.47 | 3,198 | +0.04(+0.38%) |
Feb 20, 2003 | 10.55 | 10.55 | 10.27 | 10.43 | 20,079 | +0.03(+0.27%) |
Feb 19, 2003 | 10.55 | 10.55 | 10.38 | 10.41 | 37,138 | -0.20(-1.86%) |
Feb 18, 2003 | 10.66 | 10.66 | 10.52 | 10.60 | 63,438 | +0.24(+2.33%) |
Feb 14, 2003 | 10.11 | 10.37 | 10.11 | 10.36 | 3,385,685 | +0.30(+2.96%) |
Feb 13, 2003 | 10.05 | 10.07 | 10.05 | 10.06 | 888 | +0.11(+1.13%) |
Feb 12, 2003 | 10.10 | 10.10 | 9.944 | 9.949 | 1,954 | -0.07(-0.73%) |
Feb 11, 2003 | 10.05 | 10.21 | 10.02 | 10.02 | 6,752 | +0.11(+1.14%) |
Feb 10, 2003 | 9.966 | 9.966 | 9.910 | 9.910 | 4,087 | -0.19(-1.89%) |
Feb 07, 2003 | 9.961 | 10.10 | 9.961 | 10.10 | 2,665 | -0.03(-0.28%) |
Feb 06, 2003 | 10.13 | 10.13 | 10.13 | 10.13 | 1,066 | -0.09(-0.88%) |
Feb 05, 2003 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 10.24 | 10.24 | 10.16 | 10.22 | 8,174 | -0.08(-0.82%) |
Feb 03, 2003 | 10.30 | 10.38 | 10.30 | 10.30 | 3,198 | +0.03(+0.33%) |
Jan 31, 2003 | 10.27 | 10.27 | 10.27 | 10.27 | 710 | +0.06(+0.55%) |
Jan 30, 2003 | 10.21 | 10.21 | 10.21 | 10.21 | 8,884 | -0.08(-0.82%) |
Jan 29, 2003 | 10.34 | 10.34 | 10.29 | 10.30 | 10,128 | -0.11(-1.08%) |
Jan 28, 2003 | 10.25 | 10.44 | 10.25 | 10.41 | 13,682 | +0.05(+0.49%) |
Jan 27, 2003 | 10.30 | 10.47 | 10.30 | 10.36 | 13,860 | -0.41(-3.81%) |
Jan 24, 2003 | 10.75 | 10.77 | 10.72 | 10.77 | 5,508 | -0.06(-0.57%) |
Jan 23, 2003 | 10.89 | 10.89 | 10.78 | 10.83 | 4,264 | +0.23(+2.12%) |
Jan 22, 2003 | 10.64 | 10.71 | 10.61 | 10.61 | 4,620 | -0.15(-1.41%) |
Jan 21, 2003 | 10.84 | 10.84 | 10.75 | 10.76 | 24,522 | -0.14(-1.24%) |
Jan 17, 2003 | 10.89 | 10.89 | 10.89 | 10.89 | 355 | -0.22(-1.97%) |
Jan 16, 2003 | 11.08 | 11.11 | 11.06 | 11.11 | 1,421 | +0.11(+0.97%) |
Jan 15, 2003 | 11.03 | 11.03 | 11.01 | 11.01 | 2,310 | -0.13(-1.16%) |
Jan 14, 2003 | 11.11 | 11.14 | 11.11 | 11.14 | 1,954 | +0.11(+1.02%) |
Jan 13, 2003 | 11.08 | 11.08 | 11.02 | 11.02 | 2,487 | +0.21(+1.98%) |
Jan 10, 2003 | 10.75 | 10.82 | 10.75 | 10.81 | 1,421 | +0.04(+0.37%) |
Jan 09, 2003 | 10.77 | 10.77 | 10.77 | 10.77 | 888 | +0.15(+1.38%) |
Jan 08, 2003 | 10.63 | 10.69 | 10.56 | 10.62 | 7,818 | +0.06(+0.53%) |
Jan 07, 2003 | 10.60 | 10.60 | 10.56 | 10.57 | 1,421 | +0.13(+1.24%) |
Jan 06, 2003 | 10.33 | 10.46 | 10.33 | 10.44 | 53,487 | +0.33(+3.28%) |
Jan 02, 2003 | 10.11 | 10.11 | 10.11 | 10.11 | 355 | +0.14(+1.41%) |
Dec 31, 2002 | 9.966 | 9.966 | 9.933 | 9.966 | 2,843 | -0.14(-1.34%) |
Dec 30, 2002 | 9.910 | 10.10 | 9.910 | 10.10 | 12,794 | +0.08(+0.79%) |
Dec 27, 2002 | 10.02 | 10.02 | 10.02 | 10.02 | 355 | -0.25(-2.41%) |
Dec 26, 2002 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 10.27 | 10.27 | 10.27 | 10.27 | 533 | +0.23(+2.24%) |
Dec 23, 2002 | 10.29 | 10.29 | 10.05 | 10.05 | 28,076 | -0.19(-1.87%) |
Dec 20, 2002 | 10.08 | 10.24 | 10.08 | 10.24 | 5,330 | +0.09(+0.89%) |
Dec 19, 2002 | 10.15 | 10.19 | 10.13 | 10.15 | 5,330 | -0.04(-0.39%) |
Dec 18, 2002 | 10.24 | 10.24 | 10.08 | 10.19 | 24,344 | -0.16(-1.58%) |
Dec 17, 2002 | 10.32 | 10.35 | 10.19 | 10.35 | 3,553 | -0.06(-0.59%) |
Dec 16, 2002 | 10.11 | 10.41 | 10.11 | 10.41 | 11,905 | +0.38(+3.76%) |
Dec 13, 2002 | 10.05 | 10.05 | 10.02 | 10.03 | 10,661 | -0.15(-1.49%) |
Dec 12, 2002 | 10.19 | 10.19 | 10.19 | 10.19 | 2,487 | -0.08(-0.77%) |
Dec 11, 2002 | 10.29 | 10.29 | 10.26 | 10.26 | 710 | +0.05(+0.50%) |
Dec 10, 2002 | 10.14 | 10.21 | 10.14 | 10.21 | 15,637 | +0.04(+0.39%) |
Dec 09, 2002 | 10.26 | 10.26 | 10.17 | 10.17 | 1,243 | -0.12(-1.20%) |
Dec 06, 2002 | 10.53 | 10.30 | 10.53 | 10.30 | 3,909 | -0.24(-2.24%) |
Dec 05, 2002 | 10.53 | 10.53 | 10.53 | 10.53 | 1,599 | +0.01(+0.11%) |
Dec 04, 2002 | 10.52 | 10.52 | 10.52 | 10.52 | 4,620 | +0.02(+0.22%) |
Dec 03, 2002 | 10.69 | 10.69 | 10.50 | 10.50 | 20,613 | -0.30(-2.76%) |
Dec 02, 2002 | 10.75 | 10.83 | 10.75 | 10.80 | 9,595 | +0.19(+1.80%) |
Nov 27, 2002 | 10.62 | 10.63 | 10.61 | 10.61 | 12,083 | +0.37(+3.57%) |
Nov 26, 2002 | 10.37 | 10.44 | 10.24 | 10.24 | 241,669 | -0.27(-2.57%) |
Nov 25, 2002 | 10.33 | 10.51 | 10.33 | 10.51 | 40,515 | +0.12(+1.14%) |
Nov 22, 2002 | 10.33 | 10.43 | 10.33 | 10.39 | 2,487 | +0.03(+0.33%) |
Nov 21, 2002 | 10.30 | 10.36 | 10.25 | 10.36 | 30,208 | +0.30(+3.02%) |
Nov 20, 2002 | 10.10 | 10.10 | 10.06 | 10.06 | 3,909 | -0.16(-1.54%) |
Nov 19, 2002 | 10.14 | 10.24 | 10.14 | 10.21 | 36,250 | -0.03(-0.28%) |
Nov 18, 2002 | 10.35 | 10.35 | 10.24 | 10.24 | 14,215 | +0.19(+1.85%) |
Nov 15, 2002 | 10.05 | 10.06 | 10.05 | 10.06 | 26,121 | -0.07(-0.67%) |
Nov 14, 2002 | 10.13 | 10.13 | 10.05 | 10.12 | 109,106 | +0.36(+3.69%) |
Nov 13, 2002 | 9.764 | 9.764 | 9.764 | 9.764 | 5,508 | -0.20(-1.98%) |
Nov 12, 2002 | 9.871 | 9.989 | 9.865 | 9.961 | 21,856 | +0.14(+1.43%) |
Nov 11, 2002 | 9.820 | 9.820 | 9.820 | 9.820 | 2,487 | +0.02(+0.23%) |
Nov 08, 2002 | 9.820 | 9.899 | 9.798 | 9.798 | 6,752 | -0.02(-0.23%) |
Nov 07, 2002 | 9.910 | 9.927 | 9.820 | 9.820 | 1,243 | -0.32(-3.11%) |
Nov 06, 2002 | 10.10 | 10.14 | 10.07 | 10.14 | 710 | -0.13(-1.26%) |
Nov 05, 2002 | 10.16 | 10.26 | 10.16 | 10.26 | 48,156 | +0.14(+1.33%) |
Nov 04, 2002 | 10.07 | 10.24 | 10.05 | 10.13 | 14,926 | +0.26(+2.62%) |
Nov 01, 2002 | 9.792 | 9.871 | 9.775 | 9.871 | 53,842 | +0.25(+2.57%) |
Oct 31, 2002 | 9.786 | 9.786 | 9.623 | 9.623 | 284,317 | -0.05(-0.47%) |
Oct 30, 2002 | 9.668 | 9.668 | 9.668 | 9.668 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 9.668 | 9.668 | 9.668 | 9.668 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 9.837 | 9.837 | 9.668 | 9.668 | 31,274 | +0.16(+1.66%) |
Oct 25, 2002 | 9.516 | 9.516 | 9.482 | 9.511 | 1,599 | +0.25(+2.67%) |
Oct 24, 2002 | 9.263 | 9.263 | 9.263 | 9.263 | 888 | -0.11(-1.14%) |
Oct 23, 2002 | 9.274 | 9.392 | 9.235 | 9.370 | 1,990,220 | -0.16(-1.71%) |
Oct 22, 2002 | 9.533 | 9.533 | 9.533 | 9.533 | 355 | +0.23(+2.42%) |
Oct 21, 2002 | 9.308 | 9.308 | 9.308 | 9.308 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 9.088 | 9.308 | 9.088 | 9.308 | 17,947 | +0.22(+2.41%) |
Oct 17, 2002 | 9.088 | 9.088 | 9.088 | 9.088 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 9.088 | 9.088 | 9.088 | 9.088 | 533 | -0.22(-2.36%) |
Oct 15, 2002 | 9.066 | 9.308 | 9.066 | 9.308 | 1,066 | +0.56(+6.37%) |
Oct 14, 2002 | 8.751 | 8.751 | 8.751 | 8.751 | 8,707 | -0.01(-0.06%) |
Oct 11, 2002 | 8.756 | 8.756 | 8.756 | 8.756 | 4,797 | +0.28(+3.32%) |
Oct 10, 2002 | 8.278 | 8.526 | 8.278 | 8.475 | 1,954 | -0.19(-2.14%) |
Oct 09, 2002 | 8.661 | 8.661 | 8.661 | 8.661 | 0 | +0.00(+0.00%) |
Oct 08, 2002 | 8.661 | 8.661 | 8.661 | 8.661 | 355 | +0.16(+1.85%) |
Oct 07, 2002 | 8.559 | 8.559 | 8.503 | 8.503 | 1,243 | -0.14(-1.56%) |
Oct 04, 2002 | 8.559 | 8.638 | 8.559 | 8.638 | 4,975 | -0.17(-1.92%) |
Oct 03, 2002 | 8.785 | 8.807 | 8.785 | 8.807 | 533 | +0.19(+2.22%) |
Oct 02, 2002 | 8.807 | 8.807 | 8.616 | 8.616 | 1,066 | +0.11(+1.26%) |
Oct 01, 2002 | 8.509 | 8.509 | 8.509 | 8.509 | 177 | -0.10(-1.11%) |
Sep 30, 2002 | 8.604 | 8.604 | 8.604 | 8.604 | 177 | +0.02(+0.20%) |
Sep 27, 2002 | 8.745 | 8.745 | 8.588 | 8.588 | 8,351 | -0.20(-2.24%) |
Sep 26, 2002 | 8.858 | 8.858 | 8.785 | 8.785 | 142,158 | +0.18(+2.09%) |
Sep 25, 2002 | 8.559 | 8.604 | 8.520 | 8.604 | 621,944 | +0.21(+2.55%) |
Sep 24, 2002 | 8.503 | 8.503 | 8.391 | 8.391 | 355 | -0.33(-3.81%) |
Sep 23, 2002 | 8.666 | 8.723 | 8.666 | 8.723 | 4,264 | -0.31(-3.43%) |
Sep 20, 2002 | 9.004 | 9.032 | 9.004 | 9.032 | 6,219 | -0.08(-0.93%) |
Sep 19, 2002 | 9.117 | 9.117 | 9.117 | 9.117 | 2,132 | -0.23(-2.41%) |
Sep 18, 2002 | 9.240 | 9.342 | 9.229 | 9.342 | 2,487 | -0.08(-0.84%) |
Sep 17, 2002 | 9.420 | 9.420 | 9.420 | 9.420 | 888 | -0.01(-0.12%) |
Sep 16, 2002 | 9.432 | 9.432 | 9.432 | 9.432 | 6,930 | -0.38(-3.84%) |
Sep 13, 2002 | 9.809 | 9.809 | 9.809 | 9.809 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 9.809 | 9.809 | 9.809 | 9.809 | 710 | +0.00(+0.00%) |
Sep 11, 2002 | 9.809 | 9.809 | 9.809 | 9.809 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 9.809 | 9.809 | 9.809 | 9.809 | 3,020 | +0.21(+2.17%) |
Sep 09, 2002 | 9.623 | 9.623 | 9.601 | 9.601 | 5,508 | -0.16(-1.67%) |
Sep 06, 2002 | 9.691 | 9.769 | 9.691 | 9.764 | 1,599 | +0.14(+1.40%) |
Sep 05, 2002 | 9.679 | 9.730 | 9.629 | 9.629 | 8,529 | -0.08(-0.87%) |
Sep 04, 2002 | 9.781 | 9.781 | 9.713 | 9.713 | 3,909 | -0.03(-0.35%) |
Sep 03, 2002 | 9.769 | 9.769 | 9.736 | 9.747 | 533 | -0.41(-3.99%) |
Aug 30, 2002 | 9.876 | 10.15 | 9.876 | 10.15 | 32,341 | +0.03(+0.28%) |
Aug 29, 2002 | 10.01 | 10.12 | 10.01 | 10.12 | 1,599 | -0.06(-0.55%) |
Aug 28, 2002 | 10.18 | 10.18 | 10.18 | 10.18 | 533 | -0.29(-2.74%) |
Aug 27, 2002 | 10.39 | 10.47 | 10.39 | 10.47 | 3,731 | +0.20(+1.97%) |
Aug 26, 2002 | 10.34 | 10.34 | 10.16 | 10.26 | 2,132 | +0.16(+1.56%) |
Aug 23, 2002 | 10.20 | 10.21 | 10.11 | 10.11 | 13,149 | -0.23(-2.18%) |
Aug 22, 2002 | 10.35 | 10.43 | 10.25 | 10.33 | 8,174 | +0.12(+1.16%) |
Aug 21, 2002 | 10.22 | 10.25 | 10.21 | 10.21 | 2,843 | +0.14(+1.40%) |
Aug 20, 2002 | 10.05 | 10.07 | 10.05 | 10.07 | 8,707 | +0.12(+1.19%) |
Aug 16, 2002 | 9.955 | 9.955 | 9.955 | 9.955 | 0 | +0.00(+0.00%) |
Aug 15, 2002 | 9.792 | 9.955 | 9.792 | 9.955 | 1,599 | +0.30(+3.15%) |
Aug 14, 2002 | 9.651 | 9.651 | 9.651 | 9.651 | 1,954 | -0.14(-1.44%) |
Aug 13, 2002 | 9.707 | 9.798 | 9.707 | 9.792 | 38,205 | -0.23(-2.25%) |
Aug 12, 2002 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.48(+5.01%) |
Aug 07, 2002 | 9.488 | 9.589 | 9.488 | 9.539 | 24,166 | +0.02(+0.24%) |
Aug 06, 2002 | 9.516 | 9.516 | 9.516 | 9.516 | 888 | +0.17(+1.81%) |
Aug 05, 2002 | 9.482 | 9.488 | 9.347 | 9.347 | 2,843 | -0.38(-3.93%) |
Aug 02, 2002 | 9.758 | 9.758 | 9.730 | 9.730 | 888 | +0.17(+1.77%) |
Aug 01, 2002 | 9.702 | 9.702 | 9.561 | 9.561 | 9,062 | -0.35(-3.52%) |
Jul 31, 2002 | 9.848 | 9.910 | 9.848 | 9.910 | 15,992 | -0.22(-2.17%) |
Jul 30, 2002 | 10.08 | 10.19 | 10.03 | 10.13 | 2,310 | -0.47(-4.46%) |
Jul 29, 2002 | 10.32 | 10.60 | 10.32 | 10.60 | 29,320 | +0.51(+5.08%) |
Jul 26, 2002 | 10.01 | 10.09 | 10.01 | 10.09 | 4,975 | -0.15(-1.48%) |
Jul 25, 2002 | 10.05 | 10.24 | 10.01 | 10.24 | 16,703 | +0.22(+2.19%) |
Jul 24, 2002 | 9.319 | 10.02 | 9.291 | 10.02 | 15,282 | +0.48(+5.01%) |
Jul 23, 2002 | 10.01 | 10.01 | 9.544 | 9.544 | 10,839 | -0.71(-6.92%) |
Jul 22, 2002 | 10.25 | 10.30 | 10.02 | 10.25 | 7,996 | -0.05(-0.44%) |
Jul 19, 2002 | 10.33 | 10.42 | 10.27 | 10.30 | 12,616 | -0.50(-4.59%) |
Jul 17, 2002 | 10.79 | 10.80 | 10.73 | 10.79 | 5,686 | +0.07(+0.68%) |
Jul 12, 2002 | 10.69 | 10.72 | 10.66 | 10.72 | 8,174 | +0.12(+1.17%) |
Jul 11, 2002 | 10.60 | 10.60 | 10.60 | 10.60 | 5,330 | -0.24(-2.18%) |
Jul 10, 2002 | 11.05 | 11.05 | 10.80 | 10.83 | 15,104 | -0.23(-2.04%) |
Jul 09, 2002 | 11.06 | 11.06 | 11.06 | 11.06 | 355 | -0.11(-1.01%) |
Jul 08, 2002 | 11.18 | 11.18 | 11.17 | 11.17 | 2,665 | +0.79(+7.59%) |
Jul 05, 2002 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 10.50 | 10.54 | 10.38 | 10.38 | 19,546 | +0.00(+0.00%) |
Jul 03, 2002 | 10.50 | 10.54 | 10.38 | 10.38 | 19,546 | -0.23(-2.17%) |
Jul 02, 2002 | 10.70 | 10.70 | 10.61 | 10.61 | 7,996 | -0.25(-2.33%) |
Jul 01, 2002 | 10.98 | 10.98 | 10.87 | 10.87 | 5,686 | -0.09(-0.82%) |
Jun 28, 2002 | 10.97 | 10.97 | 10.95 | 10.96 | 710 | +0.24(+2.21%) |
Jun 27, 2002 | 10.74 | 10.74 | 10.68 | 10.72 | 17,059 | +0.14(+1.33%) |
Jun 26, 2002 | 10.37 | 10.63 | 10.37 | 10.58 | 8,529 | +0.03(+0.27%) |
Jun 25, 2002 | 10.53 | 10.61 | 10.50 | 10.55 | 77,476 | -0.12(-1.11%) |
Jun 21, 2002 | 10.79 | 10.86 | 10.67 | 10.67 | 231,007 | -0.25(-2.27%) |
Jun 20, 2002 | 10.97 | 10.97 | 10.92 | 10.92 | 710 | -0.06(-0.51%) |
Jun 19, 2002 | 11.03 | 11.03 | 10.97 | 10.97 | 5,330 | -0.09(-0.81%) |
Jun 18, 2002 | 10.98 | 11.06 | 10.98 | 11.06 | 7,996 | +0.02(+0.15%) |
Jun 17, 2002 | 11.04 | 11.05 | 11.03 | 11.05 | 6,752 | +0.13(+1.19%) |
Jun 14, 2002 | 10.83 | 10.92 | 10.78 | 10.92 | 4,264 | -0.23(-2.07%) |
Jun 12, 2002 | 11.26 | 11.26 | 11.15 | 11.15 | 4,087 | -0.27(-2.37%) |
Jun 11, 2002 | 11.42 | 11.45 | 11.35 | 11.42 | 4,975 | +0.16(+1.40%) |
Jun 10, 2002 | 11.48 | 11.48 | 11.26 | 11.26 | 4,620 | -0.03(-0.25%) |
Jun 07, 2002 | 11.33 | 11.33 | 11.23 | 11.29 | 284,317 | -0.14(-1.23%) |
Jun 06, 2002 | 11.52 | 11.52 | 11.43 | 11.43 | 5,330 | +0.03(+0.25%) |
Jun 05, 2002 | 11.40 | 11.40 | 11.40 | 11.40 | 355 | -0.37(-3.11%) |
May 31, 2002 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | -0.02(-0.19%) |
May 28, 2002 | 11.98 | 11.98 | 11.79 | 11.79 | 14,038 | +0.06(+0.48%) |
May 27, 2002 | 11.73 | 11.84 | 11.71 | 11.73 | 737,270 | +0.00(+0.00%) |
May 24, 2002 | 11.73 | 11.84 | 11.71 | 11.73 | 737,270 | +0.00(+0.00%) |
May 23, 2002 | 11.70 | 11.73 | 11.67 | 11.73 | 58,640 | -0.06(-0.48%) |
May 22, 2002 | 11.71 | 11.79 | 11.71 | 11.79 | 3,909 | -0.02(-0.19%) |
May 21, 2002 | 11.90 | 11.90 | 11.81 | 11.81 | 4,975 | -0.08(-0.71%) |
May 20, 2002 | 11.98 | 11.98 | 11.90 | 11.90 | 8,707 | -0.07(-0.61%) |
May 17, 2002 | 12.07 | 12.08 | 11.97 | 11.97 | 25,943 | +0.03(+0.28%) |
May 16, 2002 | 11.92 | 11.96 | 11.85 | 11.94 | 44,602 | +0.03(+0.24%) |
May 15, 2002 | 11.87 | 11.91 | 11.87 | 11.91 | 4,087 | +0.07(+0.57%) |
May 14, 2002 | 11.84 | 11.84 | 11.84 | 11.84 | 355 | +0.13(+1.10%) |
May 13, 2002 | 11.65 | 11.78 | 11.65 | 11.71 | 3,376 | +0.12(+1.02%) |
May 10, 2002 | 11.73 | 11.73 | 11.59 | 11.59 | 3,553 | -0.15(-1.25%) |
May 09, 2002 | 11.86 | 11.86 | 11.74 | 11.74 | 8,884 | -0.01(-0.05%) |
May 08, 2002 | 11.76 | 11.76 | 11.74 | 11.74 | 888 | +0.04(+0.34%) |
May 07, 2002 | 11.72 | 11.72 | 11.59 | 11.71 | 33,051 | -0.06(-0.53%) |
May 06, 2002 | 11.87 | 11.87 | 11.76 | 11.77 | 9,062 | -0.13(-1.09%) |
May 03, 2002 | 11.78 | 11.90 | 11.71 | 11.90 | 4,797 | +0.17(+1.44%) |
May 02, 2002 | 11.78 | 11.78 | 11.62 | 11.73 | 31,630 | -0.20(-1.65%) |
May 01, 2002 | 11.92 | 11.92 | 11.92 | 11.92 | 2,310 | +0.17(+1.48%) |
Apr 30, 2002 | 11.87 | 11.87 | 11.75 | 11.75 | 1,776 | -0.12(-1.00%) |
Apr 29, 2002 | 11.75 | 11.87 | 11.75 | 11.87 | 17,769 | +0.13(+1.10%) |
Apr 26, 2002 | 11.74 | 11.74 | 11.74 | 11.74 | 2,843 | -0.11(-0.90%) |
Apr 25, 2002 | 11.83 | 11.90 | 11.82 | 11.85 | 12,794 | +0.02(+0.19%) |
Apr 24, 2002 | 11.89 | 11.89 | 11.82 | 11.82 | 4,620 | -0.06(-0.47%) |
Apr 23, 2002 | 11.93 | 12.01 | 11.88 | 11.88 | 46,912 | +0.00(+0.00%) |
Apr 22, 2002 | 11.87 | 11.90 | 11.80 | 11.88 | 11,372 | -0.12(-1.03%) |
Apr 19, 2002 | 12.01 | 12.10 | 12.00 | 12.00 | 10,484 | +0.05(+0.42%) |
Apr 18, 2002 | 11.98 | 11.98 | 11.79 | 11.95 | 82,452 | -0.02(-0.19%) |
Apr 17, 2002 | 12.04 | 12.04 | 11.96 | 11.98 | 34,118 | +0.11(+0.90%) |
Apr 16, 2002 | 11.58 | 11.87 | 11.58 | 11.87 | 19,013 | +0.52(+4.61%) |
Apr 15, 2002 | 11.35 | 11.35 | 11.35 | 11.35 | 355 | +0.07(+0.60%) |
Apr 12, 2002 | 11.29 | 11.29 | 11.28 | 11.28 | 3,553 | -0.17(-1.48%) |
Apr 11, 2002 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 11.45 | 11.45 | 11.45 | 11.45 | 710 | +0.11(+0.99%) |
Apr 09, 2002 | 11.31 | 11.33 | 11.23 | 11.33 | 4,442 | +0.24(+2.18%) |
Apr 08, 2002 | 11.06 | 11.18 | 11.06 | 11.09 | 1,954 | -0.44(-3.81%) |
Apr 05, 2002 | 11.58 | 11.58 | 11.53 | 11.53 | 2,487 | +0.13(+1.14%) |
Apr 04, 2002 | 11.40 | 11.50 | 11.40 | 11.40 | 14,215 | -0.13(-1.12%) |
Apr 03, 2002 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 11.51 | 11.56 | 11.51 | 11.53 | 11,728 | -0.02(-0.19%) |